FoundPac Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	0.32	0.33	0.32	0.33	0.33	-	96,000
Feb 13, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	322,000
Feb 12, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	185,000
Feb 11, 2026	0.33	0.34	0.33	0.33	0.33	4.84%	301,400
Feb 10, 2026	0.32	0.32	0.31	0.31	0.31	-	132,700
Feb 9, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	192,100
Feb 6, 2026	0.30	0.31	0.30	0.30	0.30	-4.76%	582,400
Feb 5, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	842,100
Feb 4, 2026	0.33	0.34	0.33	0.33	0.33	-2.99%	521,200
Feb 3, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	560,500
Jan 30, 2026	0.36	0.37	0.33	0.34	0.34	-2.86%	6,017,500
Jan 29, 2026	0.34	0.36	0.33	0.35	0.35	4.48%	2,228,900
Jan 28, 2026	0.34	0.34	0.33	0.34	0.34	-	1,037,700
Jan 27, 2026	0.34	0.34	0.34	0.34	0.34	-	190,100
Jan 26, 2026	0.34	0.34	0.34	0.34	0.34	-	245,400
Jan 23, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	242,400
Jan 22, 2026	0.34	0.35	0.34	0.34	0.34	-	311,900
Jan 21, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	110,000
Jan 20, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	245,100
Jan 19, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	158,000
Jan 16, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	235,000
Jan 15, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	202,300
Jan 14, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	292,400
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	-	382,200
Jan 12, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	149,200
Jan 9, 2026	0.34	0.34	0.33	0.34	0.34	-	799,600
Jan 8, 2026	0.34	0.35	0.34	0.34	0.34	-	592,500
Jan 7, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	209,900
Jan 6, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	258,500
Jan 5, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	392,100
Jan 2, 2026	0.34	0.34	0.34	0.34	0.34	-	59,400
Dec 31, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	94,400
Dec 30, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	299,100
Dec 29, 2025	0.34	0.36	0.33	0.35	0.35	1.47%	2,561,700
Dec 26, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	115,000
Dec 24, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	225,200
Dec 23, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	793,200
Dec 22, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	74,000
Dec 19, 2025	0.35	0.35	0.34	0.35	0.35	-	307,300
Dec 18, 2025	0.36	0.36	0.33	0.35	0.35	-2.82%	582,400
Dec 17, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	201,100
Dec 16, 2025	0.35	0.35	0.34	0.35	0.35	-	298,400
Dec 15, 2025	0.36	0.37	0.35	0.35	0.35	-4.11%	304,600
Dec 12, 2025	0.36	0.38	0.36	0.37	0.37	-2.67%	198,100
Dec 11, 2025	0.38	0.38	0.37	0.38	0.38	-	331,000
Dec 10, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	278,700
Dec 9, 2025	0.38	0.38	0.37	0.37	0.37	-3.90%	350,700
Dec 8, 2025	0.38	0.39	0.37	0.39	0.39	1.32%	319,400
Dec 5, 2025	0.37	0.38	0.37	0.38	0.38	1.33%	658,900
Dec 4, 2025	0.40	0.40	0.38	0.38	0.37	-3.85%	1,002,400